Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.547,26 +3.142,93 (+5,57%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:210.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00210000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 17.30 | 16.50 | 17.50 | -10.20 | -37.09% | 243 | 481 | 73.93% |
| COIN240517C00210000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 21.25 | 18.70 | 22.00 | -8.15 | -27.72% | 62 | 727 | 74.74% |
| COIN240524C00210000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 23.95 | 21.75 | 24.50 | -9.64 | -28.70% | 8 | 333 | 75.44% |
| COIN240531C00210000 | 2024-05-03 11:12AM EDT | 2024-05-31 | 23.65 | 24.55 | 26.15 | -10.15 | -30.03% | 39 | 181 | 75.16% |
| COIN240621C00210000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 31.60 | 30.60 | 31.95 | -8.20 | -20.60% | 134 | 1,572 | 76.29% |
| COIN240719C00210000 | 2024-05-03 3:16PM EDT | 2024-07-19 | 38.83 | 37.60 | 39.00 | -9.06 | -18.92% | 31 | 242 | 79.13% |
| COIN240920C00210000 | 2024-05-03 1:46PM EDT | 2024-09-20 | 49.28 | 50.55 | 51.45 | -8.07 | -14.07% | 81 | 672 | 83.25% |
| COIN241018C00210000 | 2024-05-03 10:03AM EDT | 2024-10-18 | 59.40 | 53.15 | 56.10 | -3.60 | -5.71% | 5 | 152 | 82.45% |
| COIN241115C00210000 | 2024-05-03 11:10AM EDT | 2024-11-15 | 59.80 | 58.75 | 60.55 | +3.80 | +6.79% | 1 | 86 | 84.67% |
| COIN241220C00210000 | 2024-05-03 9:32AM EDT | 2024-12-20 | 70.00 | 62.25 | 64.75 | +7.00 | +11.11% | 2 | 11 | 83.92% |
| COIN250117C00210000 | 2024-05-03 10:04AM EDT | 2025-01-17 | 69.76 | 65.15 | 67.50 | -4.05 | -5.49% | 30 | 555 | 83.39% |
| COIN250221C00210000 | 2024-05-03 10:16AM EDT | 2025-02-21 | 71.52 | 70.15 | 71.95 | +3.52 | +5.18% | 45 | 358 | 84.80% |
| COIN250321C00210000 | 2024-05-03 11:10AM EDT | 2025-03-21 | 72.29 | 72.95 | 74.65 | +10.09 | +16.22% | 12 | 63 | 84.70% |
| COIN250620C00210000 | 2024-05-02 3:32PM EDT | 2025-06-20 | 84.50 | 81.65 | 83.65 | -3.10 | -3.54% | 2 | 711 | 85.36% |
| COIN251219C00210000 | 2024-05-02 3:55PM EDT | 2025-12-19 | 99.51 | 93.70 | 97.95 | -3.41 | -3.31% | 10 | 34 | 84.66% |
| COIN260116C00210000 | 2024-04-30 12:36PM EDT | 2026-01-16 | 87.00 | 94.50 | 97.70 | 0.00 | - | 2 | 85 | 83.02% |
| COIN260515C00210000 | 2024-05-03 2:18PM EDT | 2026-05-15 | 103.44 | 101.60 | 105.95 | +5.94 | +6.09% | 10 | 64 | 83.41% |
| COIN260918C00210000 | 2024-05-01 1:25PM EDT | 2026-09-18 | 97.86 | 107.50 | 111.90 | 0.00 | - | 1 | 1 | 82.50% |
| COIN261218C00210000 | 2024-05-03 11:10AM EDT | 2026-12-18 | 112.00 | 111.50 | 115.40 | -7.00 | -5.88% | 1 | 32 | 81.79% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00210000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.58 | 3.35 | 3.65 | -4.22 | -54.10% | 1,475 | 470 | 71.41% |
| COIN240517P00210000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 6.70 | 5.90 | 7.15 | -3.39 | -33.60% | 522 | 1,398 | 71.01% |
| COIN240524P00210000 | 2024-05-03 3:20PM EDT | 2024-05-24 | 9.00 | 8.90 | 9.95 | -2.58 | -22.28% | 51 | 86 | 73.14% |
| COIN240531P00210000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 11.10 | 10.30 | 11.55 | -2.10 | -15.91% | 164 | 135 | 70.00% |
| COIN240607P00210000 | 2024-05-03 12:51PM EDT | 2024-06-07 | 14.12 | 11.40 | 14.25 | -1.28 | -8.31% | 21 | 53 | 70.07% |
| COIN240621P00210000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 16.55 | 16.15 | 17.90 | -2.51 | -13.17% | 134 | 2,147 | 73.03% |
| COIN240719P00210000 | 2024-05-03 3:15PM EDT | 2024-07-19 | 22.40 | 22.30 | 22.75 | -2.15 | -8.76% | 12 | 260 | 72.58% |
| COIN240920P00210000 | 2024-05-03 11:53AM EDT | 2024-09-20 | 33.00 | 33.05 | 34.95 | -2.40 | -6.78% | 19 | 213 | 75.98% |
| COIN241018P00210000 | 2024-05-02 9:34AM EDT | 2024-10-18 | 42.35 | 35.40 | 37.15 | 0.00 | - | 8 | 66 | 73.40% |
| COIN241115P00210000 | 2024-05-01 1:45PM EDT | 2024-11-15 | 49.05 | 39.95 | 41.55 | 0.00 | - | 4 | 5 | 75.32% |
| COIN241220P00210000 | 2024-05-03 11:29AM EDT | 2024-12-20 | 45.80 | 43.65 | 45.20 | +0.90 | +2.00% | 5 | 11 | 74.98% |
| COIN250117P00210000 | 2024-05-03 2:55PM EDT | 2025-01-17 | 45.55 | 45.85 | 47.10 | -10.00 | -18.00% | 3 | 436 | 73.78% |
| COIN250221P00210000 | 2024-04-19 1:57PM EDT | 2025-02-21 | 55.50 | 48.90 | 49.90 | 0.00 | - | 2 | 42 | 73.24% |
| COIN250321P00210000 | 2024-04-29 2:23PM EDT | 2025-03-21 | 54.35 | 49.50 | 53.70 | 0.00 | - | 29 | 135 | 72.87% |
| COIN250620P00210000 | 2024-05-01 12:27PM EDT | 2025-06-20 | 65.30 | 57.15 | 59.05 | 0.00 | - | 2 | 102 | 71.93% |
| COIN251219P00210000 | 2024-05-01 2:18PM EDT | 2025-12-19 | 73.02 | 66.85 | 68.35 | 0.00 | - | 45 | 76 | 69.34% |
| COIN260116P00210000 | 2024-04-29 1:48PM EDT | 2026-01-16 | 70.00 | 67.45 | 69.20 | 0.00 | - | 4 | 27 | 68.48% |
| COIN260515P00210000 | 2024-05-02 10:55AM EDT | 2026-05-15 | 76.65 | 71.00 | 74.45 | 0.00 | - | 1 | 7 | 66.73% |
| COIN260918P00210000 | 2024-03-25 10:53AM EDT | 2026-09-18 | 65.40 | 73.60 | 76.45 | 0.00 | - | 1 | 1 | 63.65% |
| COIN261218P00210000 | 2024-05-03 10:47AM EDT | 2026-12-18 | 79.47 | 78.50 | 81.40 | -0.16 | -0.20% | 20 | 28 | 64.56% |
© 2024 Yahoo. Tutti i diritti riservati.